Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 41.08 | 41.56 | 39.66 | 40.93 | 47,589 | -0.15(-0.36%) |
Sep 28, 2017 | 40.34 | 41.08 | 40.24 | 41.08 | 25,417 | +0.73(+1.82%) |
Sep 27, 2017 | 40.10 | 40.59 | 39.90 | 40.34 | 65,993 | +0.39(+0.98%) |
Sep 26, 2017 | 40.05 | 40.22 | 39.80 | 39.95 | 49,779 | +0.05(+0.12%) |
Sep 25, 2017 | 39.46 | 40.00 | 39.36 | 39.90 | 29,923 | +0.39(+0.99%) |
Sep 22, 2017 | 38.97 | 39.61 | 38.97 | 39.51 | 60,070 | +0.44(+1.13%) |
Sep 21, 2017 | 39.07 | 39.36 | 38.34 | 39.07 | 42,480 | +0.05(+0.13%) |
Sep 20, 2017 | 38.63 | 39.17 | 38.58 | 39.02 | 35,919 | +0.05(+0.13%) |
Sep 19, 2017 | 38.83 | 39.17 | 38.83 | 38.97 | 32,303 | +0.15(+0.38%) |
Sep 18, 2017 | 38.63 | 39.22 | 38.63 | 38.83 | 55,007 | +0.15(+0.38%) |
Sep 15, 2017 | 39.12 | 39.22 | 37.24 | 38.68 | 129,888 | -0.44(-1.13%) |
Sep 14, 2017 | 39.66 | 39.66 | 38.88 | 39.12 | 30,582 | -0.39(-0.99%) |
Sep 13, 2017 | 39.76 | 39.90 | 39.41 | 39.51 | 23,980 | -0.24(-0.62%) |
Sep 12, 2017 | 40.05 | 39.32 | 39.76 | 26,578 | +0.05(+0.12%) | |
Sep 11, 2017 | 39.66 | 39.90 | 39.32 | 39.71 | 26,172 | +0.39(+1.00%) |
Sep 08, 2017 | 39.61 | 39.80 | 39.17 | 39.32 | 18,784 | -0.24(-0.62%) |
Sep 07, 2017 | 39.36 | 39.88 | 39.36 | 39.56 | 22,357 | -0.10(-0.25%) |
Sep 06, 2017 | 39.66 | 40.00 | 39.12 | 39.66 | 32,783 | +0.10(+0.25%) |
Sep 05, 2017 | 39.56 | 40.15 | 38.04 | 39.56 | 34,881 | -0.15(-0.37%) |
Sep 01, 2017 | 39.56 | 39.80 | 39.22 | 39.71 | 34,365 | +0.04(+0.10%) |
Aug 31, 2017 | 39.62 | 40.01 | 39.57 | 39.67 | 71,637 | +0.00(+0.00%) |
Aug 30, 2017 | 39.81 | 40.01 | 39.57 | 39.67 | 55,665 | -0.19(-0.49%) |
Aug 29, 2017 | 39.23 | 40.01 | 39.23 | 39.86 | 73,918 | +0.54(+1.36%) |
Aug 28, 2017 | 39.52 | 39.52 | 38.65 | 39.33 | 26,793 | -0.19(-0.49%) |
Aug 25, 2017 | 39.62 | 38.89 | 39.52 | 29,629 | +0.10(+0.25%) | |
Aug 24, 2017 | 39.52 | 39.81 | 39.33 | 39.42 | 19,062 | -0.19(-0.49%) |
Aug 23, 2017 | 38.79 | 39.72 | 38.79 | 39.62 | 58,496 | +0.73(+1.88%) |
Aug 22, 2017 | 38.40 | 39.03 | 38.30 | 38.89 | 45,478 | +0.78(+2.04%) |
Aug 21, 2017 | 37.96 | 38.55 | 37.77 | 38.11 | 32,616 | +0.34(+0.90%) |
Aug 18, 2017 | 38.40 | 38.79 | 37.53 | 37.77 | 252,748 | -0.78(-2.02%) |
Aug 17, 2017 | 38.65 | 39.08 | 38.50 | 38.55 | 59,652 | -0.29(-0.75%) |
Aug 16, 2017 | 38.74 | 39.42 | 38.65 | 38.84 | 62,465 | +0.34(+0.88%) |
Aug 15, 2017 | 38.99 | 39.13 | 38.45 | 38.50 | 32,577 | -0.73(-1.86%) |
Aug 14, 2017 | 37.48 | 39.23 | 37.48 | 39.23 | 62,732 | +1.85(+4.95%) |
Aug 11, 2017 | 37.14 | 37.48 | 36.99 | 37.38 | 39,421 | +0.29(+0.79%) |
Aug 10, 2017 | 37.48 | 37.48 | 36.99 | 37.09 | 28,573 | -0.44(-1.17%) |
Aug 09, 2017 | 38.06 | 38.06 | 37.23 | 37.53 | 32,339 | -0.54(-1.41%) |
Aug 08, 2017 | 38.65 | 38.89 | 38.01 | 38.06 | 39,829 | -0.83(-2.13%) |
Aug 07, 2017 | 39.03 | 39.91 | 38.84 | 38.89 | 80,396 | -0.44(-1.11%) |
Aug 04, 2017 | 39.42 | 39.96 | 39.18 | 39.33 | 30,387 | -0.29(-0.74%) |
Aug 03, 2017 | 39.76 | 39.86 | 39.33 | 39.62 | 46,426 | -0.44(-1.09%) |
Aug 02, 2017 | 40.25 | 41.32 | 39.76 | 40.06 | 51,671 | -0.44(-1.08%) |
Aug 01, 2017 | 40.01 | 40.79 | 40.01 | 40.49 | 56,348 | +0.78(+1.96%) |
Jul 31, 2017 | 39.03 | 39.91 | 38.11 | 39.72 | 58,725 | +0.83(+2.13%) |
Jul 28, 2017 | 39.33 | 39.47 | 38.30 | 38.89 | 41,046 | -0.88(-2.20%) |
Jul 27, 2017 | 41.32 | 42.03 | 39.47 | 39.76 | 59,215 | -0.73(-1.80%) |
Jul 26, 2017 | 40.40 | 41.03 | 40.35 | 40.49 | 41,640 | +0.15(+0.36%) |
Jul 25, 2017 | 40.01 | 40.59 | 39.91 | 40.35 | 50,691 | +0.44(+1.10%) |
Jul 24, 2017 | 39.76 | 40.06 | 39.62 | 39.91 | 24,166 | -0.10(-0.24%) |
Jul 21, 2017 | 39.91 | 40.11 | 39.76 | 40.01 | 38,083 | +0.15(+0.37%) |
Jul 20, 2017 | 39.91 | 39.42 | 39.86 | 20,018 | +0.24(+0.61%) | |
Jul 19, 2017 | 39.76 | 39.86 | 39.35 | 39.62 | 29,653 | +0.00(+0.00%) |
Jul 18, 2017 | 38.94 | 39.72 | 38.94 | 39.62 | 23,703 | +0.44(+1.12%) |
Jul 17, 2017 | 38.84 | 39.23 | 38.79 | 39.18 | 24,290 | +0.29(+0.75%) |
Jul 14, 2017 | 38.69 | 39.03 | 38.69 | 38.89 | 22,464 | +0.15(+0.38%) |
Jul 13, 2017 | 39.33 | 39.33 | 38.60 | 38.74 | 19,787 | -0.63(-1.61%) |
Jul 12, 2017 | 39.03 | 39.91 | 39.03 | 39.38 | 37,898 | +0.49(+1.25%) |
Jul 11, 2017 | 38.55 | 38.99 | 38.55 | 38.89 | 32,512 | +0.29(+0.76%) |
Jul 10, 2017 | 38.89 | 39.03 | 38.55 | 38.60 | 24,223 | -0.34(-0.87%) |
Jul 07, 2017 | 38.49 | 39.03 | 37.82 | 38.94 | 43,235 | +0.54(+1.39%) |
Jul 06, 2017 | 38.50 | 38.69 | 38.06 | 38.40 | 35,973 | -0.15(-0.38%) |
Jul 05, 2017 | 38.26 | 39.13 | 37.77 | 38.55 | 39,032 | +0.34(+0.89%) |